Copart, Inc. (DE)
CPRT · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.52 | $27.64 | $26.82 | $27.29 | +0.04% | 7.29M |
| Sep 30, 2026 | $27.23 | $27.49 | $27.01 | $27.28 | +0.52% | 7.85M |
| Sep 29, 2026 | $27.12 | $27.26 | $26.74 | $27.14 | -0.29% | 8.81M |
| Sep 28, 2026 | $27.45 | $27.55 | $27.11 | $27.22 | -1.34% | 8.05M |
| Sep 25, 2026 | $27.88 | $27.99 | $27.54 | $27.59 | -1.60% | 10.90M |
| Sep 24, 2026 | $28.78 | $28.88 | $28.00 | $28.04 | -2.86% | 8.38M |
| Sep 23, 2026 | $28.76 | $28.87 | $28.32 | $28.87 | +0.24% | 11.03M |
| Sep 22, 2026 | $29.30 | $29.37 | $28.70 | $28.80 | -0.40% | 8.78M |
| Sep 21, 2026 | $29.19 | $29.31 | $28.71 | $28.91 | -1.26% | 11.10M |
| Sep 18, 2026 | $29.64 | $29.64 | $29.17 | $29.28 | -1.28% | 25.60M |
| Sep 17, 2026 | $30.80 | $30.80 | $29.45 | $29.66 | -3.76% | 9.31M |
| Sep 16, 2026 | $30.57 | $30.96 | $30.47 | $30.82 | -0.71% | 7.49M |
| Sep 15, 2026 | $31.55 | $31.83 | $30.99 | $31.04 | -2.17% | 7.43M |
| Sep 14, 2026 | $30.63 | $31.83 | $30.25 | $31.73 | +5.94% | 11.29M |
| Sep 11, 2026 | $32.01 | $32.05 | $29.58 | $29.95 | -2.60% | 21.86M |
| Sep 10, 2026 | $31.91 | $32.26 | $30.54 | $30.75 | -4.00% | 15.20M |
| Sep 9, 2026 | $32.36 | $32.50 | $31.74 | $32.03 | -1.75% | 7.69M |
| Sep 8, 2026 | $33.17 | $33.53 | $32.40 | $32.60 | -3.32% | 7.17M |
| Sep 4, 2026 | $33.33 | $33.91 | $33.01 | $33.72 | +0.42% | 6.59M |
| Sep 3, 2026 | $33.52 | $34.44 | $32.94 | $33.58 | +4.42% | 8.40M |
| Sep 2, 2026 | $32.38 | $32.49 | $31.89 | $32.16 | -0.94% | 6.51M |
| Sep 1, 2026 | $32.74 | $32.86 | $32.27 | $32.47 | -1.59% | 5.55M |
| Aug 31, 2026 | $32.96 | $33.48 | $32.76 | $32.99 | 0.00% | 9.72M |
| Aug 28, 2026 | $32.86 | $33.25 | $32.84 | $32.99 | +0.70% | 6.77M |
| Aug 27, 2026 | $32.43 | $32.96 | $32.39 | $32.76 | +0.28% | 7.72M |
| Aug 26, 2026 | $33.00 | $33.42 | $32.65 | $32.67 | -1.98% | 5.40M |
| Aug 25, 2026 | $32.80 | $33.50 | $32.22 | $33.33 | +0.21% | 9.98M |
| Aug 24, 2026 | $34.04 | $34.08 | $33.15 | $33.26 | -1.60% | 8.50M |
| Aug 21, 2026 | $34.48 | $34.60 | $33.78 | $33.80 | -1.54% | 11.08M |
| Aug 20, 2026 | $33.49 | $34.63 | $33.42 | $34.33 | +1.42% | 10.80M |
| Aug 19, 2026 | $31.64 | $33.88 | $31.55 | $33.85 | +7.43% | 13.73M |
| Aug 18, 2026 | $32.02 | $33.55 | $30.90 | $31.51 | -0.60% | 17.67M |
| Aug 17, 2026 | $31.33 | $32.15 | $31.28 | $31.70 | +0.28% | 19.66M |
| Aug 14, 2026 | $29.70 | $31.74 | $29.60 | $31.61 | +7.55% | 17.36M |
| Aug 13, 2026 | $29.18 | $29.69 | $28.85 | $29.39 | +1.38% | 8.14M |
| Aug 12, 2026 | $29.08 | $29.20 | $28.68 | $28.99 | -1.39% | 8.44M |
| Aug 11, 2026 | $29.30 | $29.66 | $29.19 | $29.40 | -0.64% | 8.29M |
| Aug 10, 2026 | $29.36 | $29.67 | $28.94 | $29.59 | -0.24% | 8.89M |
| Aug 7, 2026 | $28.71 | $29.86 | $28.70 | $29.66 | +2.24% | 7.80M |
| Aug 6, 2026 | $28.87 | $29.08 | $28.55 | $29.01 | +0.35% | 7.01M |
| Aug 5, 2026 | $29.71 | $29.71 | $28.57 | $28.91 | -1.67% | 9.99M |
| Aug 4, 2026 | $29.05 | $29.47 | $28.83 | $29.40 | +0.17% | 9.41M |
| Aug 3, 2026 | $29.60 | $30.07 | $29.06 | $29.35 | +0.79% | 10.74M |
| Jul 31, 2026 | $29.00 | $29.24 | $28.78 | $29.12 | -1.51% | 8.53M |
| Jul 30, 2026 | $30.26 | $30.26 | $28.86 | $29.57 | -4.07% | 10.21M |
| Jul 29, 2026 | $30.62 | $31.42 | $30.20 | $30.82 | +0.42% | 14.55M |
| Jul 28, 2026 | $30.44 | $31.20 | $30.44 | $30.69 | +3.02% | 17.19M |
| Jul 27, 2026 | $28.36 | $29.94 | $28.21 | $29.79 | +6.62% | 25.96M |
| Jul 24, 2026 | $27.30 | $28.13 | $27.14 | $27.94 | +2.72% | 10.44M |
| Jul 23, 2026 | $27.10 | $27.23 | $26.81 | $27.20 | +0.11% | 11.72M |
| Jul 22, 2026 | $27.49 | $27.60 | $26.98 | $27.17 | 0.00% | 7.69M |
| Jul 21, 2026 | $26.95 | $27.22 | $26.85 | $27.17 | -1.16% | 11.10M |
| Jul 20, 2026 | $27.73 | $27.73 | $27.19 | $27.49 | -0.43% | 9.09M |
| Jul 17, 2026 | $28.65 | $28.76 | $27.36 | $27.61 | -2.40% | 12.76M |
| Jul 16, 2026 | $27.33 | $28.33 | $27.32 | $28.29 | +3.70% | 14.06M |
| Jul 15, 2026 | $27.64 | $28.10 | $27.23 | $27.28 | -0.87% | 12.46M |
| Jul 14, 2026 | $27.45 | $27.97 | $27.31 | $27.52 | +0.27% | 9.61M |
| Jul 13, 2026 | $27.64 | $27.91 | $27.29 | $27.45 | -0.25% | 10.82M |
| Jul 10, 2026 | $28.42 | $28.57 | $27.49 | $27.52 | -2.88% | 9.14M |
| Jul 9, 2026 | $28.50 | $28.62 | $27.81 | $28.33 | — | 11.01M |
